8.18
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 6.97 | 7.01 | 6.72 | 6.74 | 30.0M |
| 2024-12-30 | 7.08 | 7.10 | 6.83 | 6.92 | 32.6M |
| 2024-12-27 | 7.18 | 7.26 | 7.07 | 7.11 | 33.8M |
| 2024-12-26 | 7.11 | 7.29 | 7.10 | 7.14 | 36.5M |
| 2024-12-25 | 7.51 | 7.58 | 6.95 | 7.14 | 57.8M |
| 2024-12-24 | 7.55 | 7.73 | 7.34 | 7.52 | 57.0M |
| 2024-12-23 | 8.40 | 8.40 | 7.56 | 7.56 | 61.6M |
| 2024-12-20 | 8.47 | 8.57 | 8.34 | 8.40 | 59.6M |
| 2024-12-19 | 8.35 | 8.77 | 8.30 | 8.57 | 82.0M |
| 2024-12-18 | 8.43 | 8.50 | 8.30 | 8.50 | 66.9M |
| 2024-12-17 | 8.66 | 8.81 | 8.23 | 8.36 | 78.5M |
| 2024-12-16 | 8.91 | 9.05 | 8.51 | 8.67 | 116.7M |
| 2024-12-13 | 9.12 | 9.57 | 9.12 | 9.12 | 175.4M |
| 2024-12-12 | 10.13 | 10.43 | 10.13 | 10.13 | 82.5M |
| 2024-12-11 | 12.00 | 13.31 | 10.90 | 11.25 | 256.1M |
| 2024-12-10 | 11.56 | 12.11 | 11.34 | 12.11 | 100.8M |
| 2024-12-09 | 11.01 | 11.01 | 11.01 | 11.01 | 65.4M |
| 2024-12-06 | 9.99 | 10.01 | 9.02 | 10.01 | 156.3M |
| 2024-12-05 | 7.50 | 9.10 | 7.44 | 9.10 | 237.5M |
| 2024-12-04 | 8.00 | 8.27 | 6.90 | 8.27 | 250.1M |
| 2024-12-03 | 7.52 | 7.52 | 7.12 | 7.52 | 80.4M |
| 2024-12-02 | 6.84 | 6.84 | 6.84 | 6.84 | 13.1M |
| 2024-11-29 | 5.85 | 6.22 | 5.37 | 6.22 | 138.4M |
| 2024-11-28 | 5.14 | 5.65 | 5.14 | 5.65 | 45.8M |
| 2024-11-27 | 5.04 | 5.14 | 4.87 | 5.14 | 43.9M |
| 2024-11-26 | 5.32 | 5.35 | 5.08 | 5.11 | 59.3M |
| 2024-11-25 | 5.29 | 5.42 | 5.12 | 5.32 | 83.7M |
| 2024-11-22 | 5.06 | 5.57 | 5.02 | 5.25 | 101.9M |
| 2024-11-21 | 5.05 | 5.09 | 4.96 | 5.06 | 20.0M |
| 2024-11-20 | 4.87 | 5.11 | 4.83 | 5.07 | 30.7M |
| 2024-11-19 | 4.60 | 4.88 | 4.57 | 4.88 | 29.3M |
| 2024-11-18 | 4.80 | 4.85 | 4.54 | 4.60 | 23.7M |
| 2024-11-15 | 4.87 | 4.91 | 4.75 | 4.77 | 24.4M |
| 2024-11-14 | 5.02 | 5.05 | 4.86 | 4.88 | 22.0M |
| 2024-11-13 | 5.06 | 5.10 | 4.90 | 5.07 | 30.9M |
| 2024-11-12 | 5.14 | 5.22 | 5.01 | 5.08 | 38.2M |
| 2024-11-11 | 5.20 | 5.22 | 5.09 | 5.17 | 35.9M |
| 2024-11-08 | 5.04 | 5.25 | 5.00 | 5.14 | 44.9M |
| 2024-11-07 | 4.95 | 5.05 | 4.86 | 5.02 | 43.9M |
| 2024-11-06 | 4.84 | 5.01 | 4.83 | 4.93 | 50.4M |
| 2024-11-05 | 4.75 | 4.86 | 4.67 | 4.85 | 45.9M |
| 2024-11-04 | 4.51 | 4.72 | 4.50 | 4.70 | 33.7M |
| 2024-11-01 | 4.76 | 4.76 | 4.48 | 4.49 | 38.0M |
| 2024-10-31 | 4.66 | 4.79 | 4.65 | 4.75 | 37.1M |
| 2024-10-30 | 4.59 | 4.71 | 4.57 | 4.65 | 28.8M |
| 2024-10-29 | 4.76 | 4.84 | 4.62 | 4.63 | 35.7M |
| 2024-10-28 | 4.60 | 4.76 | 4.60 | 4.76 | 43.4M |
| 2024-10-25 | 4.55 | 4.70 | 4.55 | 4.66 | 38.2M |
| 2024-10-24 | 4.57 | 4.57 | 4.45 | 4.52 | 28.5M |
| 2024-10-23 | 4.58 | 4.64 | 4.52 | 4.56 | 42.0M |
| 2024-10-22 | 4.45 | 4.61 | 4.41 | 4.56 | 46.2M |
| 2024-10-21 | 4.41 | 4.52 | 4.41 | 4.47 | 49.8M |
| 2024-10-18 | 4.28 | 4.49 | 4.26 | 4.44 | 57.1M |
| 2024-10-17 | 4.41 | 4.46 | 4.30 | 4.31 | 53.5M |
| 2024-10-16 | 4.41 | 4.52 | 4.37 | 4.39 | 66.1M |
| 2024-10-15 | 4.66 | 4.78 | 4.56 | 4.60 | 96.6M |
| 2024-10-14 | 4.84 | 5.04 | 4.84 | 4.84 | 132.0M |
| 2024-10-11 | 5.97 | 5.97 | 5.03 | 5.38 | 207.8M |
| 2024-10-10 | 5.43 | 5.43 | 5.43 | 5.43 | 12.2M |
| 2024-10-09 | 4.51 | 4.94 | 4.36 | 4.94 | 59.0M |
| 2024-10-08 | 4.74 | 4.74 | 4.18 | 4.49 | 46.7M |
| 2024-09-30 | 4.10 | 4.35 | 4.00 | 4.31 | 40.1M |
| 2024-09-27 | 3.90 | 4.07 | 3.87 | 3.98 | 19.9M |
| 2024-09-26 | 3.78 | 3.87 | 3.75 | 3.86 | 11.9M |
| 2024-09-25 | 3.75 | 3.84 | 3.73 | 3.77 | 13.6M |
| 2024-09-24 | 3.59 | 3.72 | 3.59 | 3.72 | 11.8M |
| 2024-09-23 | 3.56 | 3.60 | 3.53 | 3.60 | 6.2M |
| 2024-09-20 | 3.61 | 3.61 | 3.54 | 3.57 | 6.3M |
| 2024-09-19 | 3.49 | 3.60 | 3.47 | 3.59 | 8.9M |
| 2024-09-18 | 3.48 | 3.52 | 3.41 | 3.47 | 8.2M |
| 2024-09-13 | 3.58 | 3.61 | 3.49 | 3.50 | 7.5M |
| 2024-09-12 | 3.58 | 3.65 | 3.56 | 3.60 | 6.8M |
| 2024-09-11 | 3.62 | 3.62 | 3.55 | 3.58 | 6.4M |
| 2024-09-10 | 3.56 | 3.60 | 3.50 | 3.60 | 7.6M |
| 2024-09-09 | 3.53 | 3.58 | 3.46 | 3.54 | 5.7M |
| 2024-09-06 | 3.62 | 3.63 | 3.51 | 3.52 | 7.4M |
| 2024-09-05 | 3.58 | 3.64 | 3.56 | 3.61 | 6.4M |
| 2024-09-04 | 3.60 | 3.65 | 3.56 | 3.57 | 7.2M |
| 2024-09-03 | 3.57 | 3.64 | 3.57 | 3.61 | 6.0M |
| 2024-09-02 | 3.64 | 3.66 | 3.56 | 3.57 | 7.2M |
| 2024-08-30 | 3.58 | 3.69 | 3.54 | 3.65 | 11.1M |
| 2024-08-29 | 3.50 | 3.60 | 3.47 | 3.58 | 7.4M |
| 2024-08-28 | 3.47 | 3.58 | 3.45 | 3.51 | 8.3M |
| 2024-08-27 | 3.57 | 3.57 | 3.46 | 3.46 | 6.4M |
| 2024-08-26 | 3.47 | 3.60 | 3.47 | 3.56 | 8.8M |
| 2024-08-23 | 3.54 | 3.54 | 3.44 | 3.47 | 9.5M |
| 2024-08-22 | 3.63 | 3.71 | 3.55 | 3.55 | 9.9M |
| 2024-08-21 | 3.59 | 3.69 | 3.58 | 3.67 | 8.1M |
| 2024-08-20 | 3.66 | 3.71 | 3.60 | 3.65 | 9.5M |
| 2024-08-19 | 3.70 | 3.74 | 3.65 | 3.67 | 10.4M |
| 2024-08-16 | 3.74 | 3.77 | 3.71 | 3.71 | 12.5M |
| 2024-08-15 | 3.70 | 3.73 | 3.62 | 3.73 | 14.3M |
| 2024-08-14 | 3.65 | 3.70 | 3.62 | 3.68 | 13.0M |
| 2024-08-13 | 3.63 | 3.66 | 3.55 | 3.66 | 14.2M |
| 2024-08-12 | 3.72 | 3.73 | 3.59 | 3.61 | 22.5M |
| 2024-08-09 | 3.91 | 3.94 | 3.74 | 3.75 | 37.4M |
| 2024-08-08 | 4.13 | 4.25 | 3.90 | 3.93 | 59.6M |
| 2024-08-07 | 4.50 | 4.66 | 4.18 | 4.20 | 91.0M |
| 2024-08-06 | 3.96 | 4.36 | 3.92 | 4.36 | 49.0M |
| 2024-08-05 | 3.90 | 3.98 | 3.84 | 3.96 | 30.4M |
| 2024-08-02 | 3.95 | 4.10 | 3.87 | 3.88 | 31.2M |
| 2024-08-01 | 3.97 | 4.07 | 3.97 | 4.04 | 45.2M |
| 2024-07-31 | 3.83 | 3.99 | 3.79 | 3.94 | 45.4M |
| 2024-07-30 | 3.83 | 3.87 | 3.77 | 3.82 | 42.6M |
| 2024-07-29 | 3.86 | 4.15 | 3.81 | 3.96 | 74.5M |
| 2024-07-26 | 3.47 | 3.83 | 3.47 | 3.83 | 41.0M |
| 2024-07-25 | 3.42 | 3.69 | 3.40 | 3.48 | 22.5M |
| 2024-07-24 | 3.37 | 3.50 | 3.31 | 3.39 | 12.1M |
| 2024-07-23 | 3.43 | 3.50 | 3.37 | 3.37 | 7.0M |
| 2024-07-22 | 3.38 | 3.44 | 3.35 | 3.42 | 6.7M |
| 2024-07-19 | 3.36 | 3.40 | 3.31 | 3.36 | 5.6M |
| 2024-07-18 | 3.37 | 3.37 | 3.25 | 3.37 | 8.0M |
| 2024-07-17 | 3.43 | 3.45 | 3.36 | 3.37 | 5.6M |
| 2024-07-16 | 3.44 | 3.44 | 3.36 | 3.41 | 7.0M |
| 2024-07-15 | 3.57 | 3.60 | 3.41 | 3.44 | 8.1M |
| 2024-07-12 | 3.60 | 3.65 | 3.53 | 3.57 | 7.6M |
| 2024-07-11 | 3.44 | 3.63 | 3.44 | 3.62 | 14.0M |
| 2024-07-10 | 3.50 | 3.51 | 3.36 | 3.40 | 12.8M |
| 2024-07-09 | 3.51 | 3.57 | 3.39 | 3.55 | 8.3M |
| 2024-07-08 | 3.68 | 3.68 | 3.53 | 3.54 | 6.6M |
| 2024-07-05 | 3.64 | 3.69 | 3.57 | 3.68 | 6.5M |
| 2024-07-04 | 3.78 | 3.83 | 3.62 | 3.64 | 8.2M |
| 2024-07-03 | 3.82 | 3.83 | 3.75 | 3.77 | 5.8M |
| 2024-07-02 | 3.79 | 3.82 | 3.75 | 3.79 | 6.5M |
| 2024-07-01 | 3.78 | 3.81 | 3.69 | 3.76 | 7.3M |
| 2024-06-28 | 3.74 | 3.85 | 3.72 | 3.77 | 8.6M |
| 2024-06-27 | 3.78 | 3.85 | 3.73 | 3.73 | 10.1M |
| 2024-06-26 | 3.63 | 3.77 | 3.55 | 3.76 | 9.2M |
| 2024-06-25 | 3.55 | 3.67 | 3.54 | 3.61 | 9.7M |
| 2024-06-24 | 3.73 | 3.73 | 3.53 | 3.55 | 12.1M |
| 2024-06-21 | 3.76 | 3.80 | 3.69 | 3.73 | 7.5M |
| 2024-06-20 | 3.89 | 3.92 | 3.76 | 3.76 | 8.7M |
| 2024-06-19 | 3.92 | 3.96 | 3.85 | 3.91 | 9.2M |
| 2024-06-18 | 3.75 | 3.92 | 3.74 | 3.92 | 13.8M |
| 2024-06-17 | 3.82 | 3.84 | 3.72 | 3.75 | 10.6M |
| 2024-06-14 | 3.89 | 3.90 | 3.80 | 3.85 | 6.5M |
| 2024-06-13 | 3.94 | 3.99 | 3.85 | 3.88 | 8.8M |
| 2024-06-12 | 3.84 | 3.96 | 3.82 | 3.94 | 10.6M |
| 2024-06-11 | 3.85 | 3.86 | 3.73 | 3.83 | 9.2M |
| 2024-06-07 | 3.72 | 3.88 | 3.72 | 3.86 | 15.4M |
| 2024-06-06 | 3.96 | 3.99 | 3.58 | 3.69 | 23.6M |
| 2024-06-05 | 4.02 | 4.06 | 3.92 | 3.92 | 10.5M |
| 2024-06-04 | 4.14 | 4.14 | 3.98 | 4.03 | 15.9M |
| 2024-06-03 | 4.39 | 4.39 | 4.08 | 4.14 | 17.6M |
| 2024-05-31 | 4.24 | 4.38 | 4.22 | 4.33 | 13.9M |
| 2024-05-30 | 4.28 | 4.40 | 4.23 | 4.25 | 14.0M |
| 2024-05-29 | 4.21 | 4.32 | 4.20 | 4.28 | 12.5M |
| 2024-05-28 | 4.33 | 4.33 | 4.20 | 4.21 | 7.9M |
| 2024-05-27 | 4.25 | 4.32 | 4.20 | 4.31 | 11.7M |
| 2024-05-24 | 4.38 | 4.42 | 4.28 | 4.29 | 12.6M |
| 2024-05-23 | 4.46 | 4.52 | 4.36 | 4.38 | 15.6M |
| 2024-05-22 | 4.40 | 4.51 | 4.37 | 4.45 | 10.0M |
| 2024-05-21 | 4.46 | 4.46 | 4.35 | 4.38 | 9.8M |
| 2024-05-20 | 4.54 | 4.55 | 4.43 | 4.46 | 12.0M |
| 2024-05-17 | 4.51 | 4.55 | 4.42 | 4.52 | 11.6M |
| 2024-05-16 | 4.46 | 4.58 | 4.44 | 4.48 | 9.0M |
| 2024-05-15 | 4.50 | 4.54 | 4.40 | 4.43 | 11.5M |
| 2024-05-14 | 4.41 | 4.49 | 4.40 | 4.46 | 12.8M |
| 2024-05-13 | 4.54 | 4.54 | 4.34 | 4.38 | 14.5M |
| 2024-05-10 | 4.62 | 4.64 | 4.48 | 4.54 | 12.4M |
| 2024-05-09 | 4.53 | 4.62 | 4.52 | 4.59 | 12.9M |
| 2024-05-08 | 4.60 | 4.63 | 4.50 | 4.52 | 15.3M |
| 2024-05-07 | 4.54 | 4.65 | 4.51 | 4.63 | 19.6M |
| 2024-05-06 | 4.48 | 4.59 | 4.47 | 4.53 | 18.3M |
| 2024-04-30 | 4.47 | 4.54 | 4.34 | 4.41 | 19.5M |
| 2024-04-29 | 4.28 | 4.50 | 4.26 | 4.50 | 17.6M |
| 2024-04-26 | 4.17 | 4.30 | 4.15 | 4.26 | 15.9M |
| 2024-04-25 | 4.22 | 4.27 | 4.18 | 4.21 | 13.6M |
| 2024-04-24 | 4.12 | 4.22 | 4.10 | 4.22 | 15.7M |
| 2024-04-23 | 4.07 | 4.12 | 4.05 | 4.10 | 14.5M |
| 2024-04-22 | 4.11 | 4.15 | 3.96 | 4.03 | 15.1M |
| 2024-04-19 | 4.16 | 4.22 | 4.06 | 4.12 | 19.0M |
| 2024-04-18 | 4.25 | 4.30 | 4.11 | 4.16 | 22.4M |
| 2024-04-17 | 3.84 | 4.24 | 3.84 | 4.23 | 35.0M |
| 2024-04-16 | 4.36 | 4.37 | 3.99 | 3.99 | 27.8M |
| 2024-04-15 | 4.74 | 4.79 | 4.33 | 4.43 | 29.6M |
| 2024-04-12 | 4.79 | 4.89 | 4.75 | 4.76 | 16.2M |
| 2024-04-11 | 4.74 | 4.86 | 4.71 | 4.79 | 18.1M |
| 2024-04-10 | 5.00 | 5.03 | 4.73 | 4.79 | 22.5M |
| 2024-04-09 | 4.83 | 4.98 | 4.83 | 4.93 | 20.5M |
| 2024-04-08 | 5.02 | 5.02 | 4.80 | 4.81 | 25.2M |
| 2024-04-03 | 5.19 | 5.19 | 5.01 | 5.04 | 25.8M |
| 2024-04-02 | 5.25 | 5.30 | 5.12 | 5.18 | 31.5M |
| 2024-04-01 | 5.15 | 5.30 | 5.10 | 5.29 | 37.4M |
| 2024-03-29 | 5.00 | 5.17 | 4.96 | 5.14 | 36.6M |
| 2024-03-28 | 4.76 | 5.06 | 4.76 | 5.00 | 44.6M |
| 2024-03-27 | 5.16 | 5.17 | 4.77 | 4.79 | 46.3M |
| 2024-03-26 | 5.21 | 5.28 | 5.04 | 5.21 | 43.6M |
| 2024-03-25 | 5.42 | 5.55 | 5.11 | 5.18 | 53.8M |
| 2024-03-22 | 5.70 | 5.72 | 5.43 | 5.47 | 64.2M |
| 2024-03-21 | 5.85 | 6.00 | 5.75 | 5.75 | 101.2M |
| 2024-03-20 | 5.75 | 6.30 | 5.60 | 6.10 | 142.8M |
| 2024-03-19 | 6.49 | 6.49 | 6.03 | 6.05 | 203.7M |
| 2024-03-18 | 5.90 | 5.90 | 5.90 | 5.90 | 7.8M |
| 2024-03-15 | 5.08 | 5.36 | 4.98 | 5.36 | 81.3M |
| 2024-03-14 | 4.66 | 5.12 | 4.61 | 4.87 | 79.4M |
| 2024-03-13 | 4.72 | 4.72 | 4.61 | 4.65 | 32.2M |
| 2024-03-12 | 4.68 | 4.80 | 4.64 | 4.72 | 43.9M |
| 2024-03-11 | 4.58 | 4.72 | 4.57 | 4.68 | 40.8M |
| 2024-03-08 | 4.56 | 4.72 | 4.52 | 4.68 | 55.0M |
| 2024-03-07 | 5.07 | 5.07 | 4.66 | 4.67 | 103.6M |
| 2024-03-06 | 4.18 | 4.61 | 4.18 | 4.61 | 22.6M |
| 2024-03-05 | 4.30 | 4.33 | 4.17 | 4.19 | 22.0M |
| 2024-03-04 | 4.38 | 4.45 | 4.20 | 4.34 | 27.8M |
| 2024-03-01 | 4.37 | 4.54 | 4.31 | 4.42 | 29.4M |
| 2024-02-29 | 4.02 | 4.32 | 3.99 | 4.31 | 34.3M |
| 2024-02-28 | 4.67 | 4.69 | 4.18 | 4.18 | 53.5M |
| 2024-02-27 | 4.44 | 4.64 | 4.37 | 4.64 | 38.6M |
| 2024-02-26 | 4.48 | 4.65 | 4.34 | 4.52 | 47.8M |
| 2024-02-23 | 4.14 | 4.30 | 4.07 | 4.30 | 31.9M |
| 2024-02-22 | 3.90 | 4.09 | 3.88 | 4.09 | 33.7M |
| 2024-02-21 | 3.75 | 4.04 | 3.72 | 3.91 | 35.6M |
| 2024-02-20 | 3.68 | 3.81 | 3.61 | 3.80 | 29.5M |
| 2024-02-19 | 3.60 | 3.73 | 3.52 | 3.71 | 38.5M |
| 2024-02-08 | 3.33 | 3.58 | 3.11 | 3.56 | 42.7M |
| 2024-02-07 | 3.41 | 3.59 | 3.28 | 3.39 | 40.7M |
| 2024-02-06 | 3.35 | 3.47 | 3.10 | 3.32 | 37.6M |
| 2024-02-05 | 3.74 | 3.78 | 3.44 | 3.44 | 25.2M |
| 2024-02-02 | 4.00 | 4.11 | 3.67 | 3.82 | 27.5M |
| 2024-02-01 | 4.08 | 4.09 | 3.90 | 4.00 | 22.2M |
| 2024-01-31 | 4.33 | 4.36 | 4.03 | 4.07 | 32.4M |
| 2024-01-30 | 4.44 | 4.52 | 4.32 | 4.34 | 33.0M |
| 2024-01-29 | 4.87 | 4.87 | 4.58 | 4.58 | 36.1M |
| 2024-01-26 | 4.89 | 4.95 | 4.82 | 4.87 | 38.4M |
| 2024-01-25 | 4.73 | 4.89 | 4.69 | 4.89 | 42.3M |
| 2024-01-24 | 4.70 | 4.78 | 4.56 | 4.78 | 41.0M |
| 2024-01-23 | 4.73 | 4.81 | 4.63 | 4.70 | 35.9M |
| 2024-01-22 | 5.06 | 5.08 | 4.67 | 4.72 | 50.7M |
| 2024-01-19 | 5.26 | 5.26 | 5.00 | 5.04 | 55.0M |
| 2024-01-18 | 5.21 | 5.35 | 5.12 | 5.30 | 49.0M |
| 2024-01-17 | 5.82 | 5.84 | 5.32 | 5.35 | 78.4M |
| 2024-01-16 | 6.15 | 6.19 | 5.75 | 5.91 | 76.6M |
| 2024-01-15 | 6.43 | 6.62 | 6.10 | 6.15 | 78.9M |
| 2024-01-12 | 6.69 | 6.76 | 6.35 | 6.44 | 112.1M |
| 2024-01-11 | 6.30 | 7.34 | 6.30 | 6.90 | 148.3M |
| 2024-01-10 | 7.66 | 8.13 | 6.91 | 7.00 | 214.6M |
| 2024-01-09 | 6.93 | 7.39 | 6.91 | 7.39 | 46.9M |
| 2024-01-08 | 6.07 | 6.72 | 6.07 | 6.72 | 95.0M |
| 2024-01-05 | 6.30 | 6.93 | 6.10 | 6.11 | 89.3M |
| 2024-01-04 | 6.38 | 6.45 | 6.10 | 6.30 | 60.6M |
| 2024-01-03 | 6.39 | 6.77 | 6.20 | 6.54 | 94.0M |
| 2024-01-02 | 6.20 | 6.47 | 6.19 | 6.41 | 78.9M |